STAG Industrial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	38.380	38.440	38.040	38.371	36.950	510
2025-10-30	38.390	38.510	36.630	38.320	36.901	874
2025-10-29	37.925	38.110	36.910	37.329	35.827	1,043
2025-10-28	38.340	38.470	37.790	38.000	36.471	558
2025-10-27	38.640	39.050	38.450	38.569	37.018	1,119
2025-10-24	38.700	39.001	38.480	38.740	37.181	1,777
2025-10-23	38.590	38.870	38.460	38.773	37.213	1,367
2025-10-22	38.310	38.870	38.290	38.590	37.037	1,416
2025-10-21	38.680	39.210	38.390	38.692	37.135	521
2025-10-20	38.000	38.650	38.000	38.601	37.048	1,907
2025-10-17	37.465	37.956	36.990	37.801	36.280	1,494
2025-10-16	37.800	38.330	37.430	37.569	36.058	1,320
2025-10-15	36.990	37.960	36.910	37.376	35.872	1,734
2025-10-14	35.540	36.672	35.120	36.649	35.175	1,249
2025-10-13	35.120	36.310	35.090	36.158	34.703	353
2025-10-10	36.380	36.670	35.700	35.832	34.390	723
2025-10-09	36.435	36.575	36.271	36.305	34.844	933
2025-10-08	35.820	36.578	35.820	36.379	34.916	1,067
2025-10-07	36.570	36.570	35.968	36.370	34.907	576
2025-10-06	36.330	36.609	36.129	36.601	35.128	1,060
2025-10-03	35.130	36.400	35.130	36.252	34.793	657
2025-10-02	35.770	35.770	35.140	35.395	33.971	641
2025-10-01	35.310	35.640	35.040	35.530	34.101	1,001
2025-09-30	35.000	35.169	34.760	34.945	33.539	565
2025-09-29	35.190	35.190	34.700	34.779	33.380	559
2025-09-26	34.750	35.069	34.550	35.019	33.491	1,245
2025-09-25	35.030	35.030	34.409	34.459	32.955	513
2025-09-24	35.200	35.260	34.820	34.838	33.318	626
2025-09-23	34.980	35.180	34.640	35.141	33.608	614
2025-09-22	34.895	34.980	34.735	34.850	33.329	1,192
2025-09-19	35.370	35.510	35.000	35.079	33.548	594
2025-09-18	35.260	36.000	35.260	35.509	33.960	451
2025-09-17	36.250	36.250	35.640	36.005	34.434	553
2025-09-16	35.880	35.990	35.665	35.750	34.190	729
2025-09-15	35.850	36.650	35.850	36.020	34.448	1,034
2025-09-12	36.480	36.480	36.160	36.280	34.697	246
2025-09-11	35.960	36.136	35.710	36.136	34.559	777
2025-09-10	36.300	36.300	35.850	35.850	34.286	626
2025-09-09	36.360	36.670	36.220	36.318	34.734	517
2025-09-08	36.900	36.900	36.360	36.451	34.860	1,741
2025-09-05	36.620	37.570	36.620	36.765	35.161	1,411
2025-09-04	36.000	37.010	36.000	36.410	34.821	523
2025-09-03	36.005	36.421	35.900	36.379	34.792	676
2025-09-02	37.370	37.370	36.130	36.200	34.620	1,409
2025-08-29	36.060	36.850	36.060	36.775	35.170	1,149
2025-08-28	37.440	37.440	36.410	36.410	34.702	627
2025-08-27	36.590	37.130	36.320	36.865	35.136	1,273
2025-08-26	36.480	36.665	36.330	36.450	34.741	695
2025-08-22	35.958	36.960	35.720	36.661	34.941	1,770
2025-08-21	35.700	35.828	35.519	35.519	33.853	358
2025-08-20	36.150	36.380	35.840	35.840	34.159	839
2025-08-19	34.630	35.879	34.630	35.699	34.025	3,003
2025-08-18	35.000	35.000	34.449	34.449	32.833	795
2025-08-15	34.948	34.950	34.685	34.779	33.148	952
2025-08-14	35.000	35.000	34.570	34.785	33.154	396
2025-08-13	34.900	35.060	34.689	35.030	33.387	479
2025-08-12	34.280	34.650	34.170	34.650	33.025	368
2025-08-11	34.620	34.695	34.190	34.395	32.782	1,087
2025-08-08	35.200	35.200	34.780	34.940	33.301	1,932
2025-08-07	34.855	35.330	34.400	34.661	33.035	1,569

← NewerPage 5 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.3875 USD
2026-06-29	0.3875 USD
2026-03-30	0.3875 USD
2025-12-30	0.1242 USD
2025-11-28	0.1242 USD
2025-10-30	0.1242 USD
2025-09-29	0.1242 USD
2025-08-29	0.1242 USD
2025-07-30	0.1242 USD
2025-06-30	0.1242 USD
2025-05-30	0.1242 USD
2025-04-30	0.1242 USD
2025-03-28	0.1242 USD
2025-02-27	0.1242 USD
2025-01-31	0.1242 USD
2024-12-31	0.1233 USD
2024-11-29	0.1233 USD
2024-10-31	0.1233 USD
2024-09-30	0.1233 USD
2024-08-30	0.1233 USD
2024-07-31	0.1233 USD
2024-06-28	0.1233 USD
2024-05-31	0.1233 USD
2024-04-29	0.1233 USD
2024-03-27	0.1233 USD
2024-02-28	0.1233 USD
2024-01-30	0.1233 USD
2023-12-28	0.1225 USD
2023-11-29	0.1225 USD
2023-10-30	0.1225 USD
2023-09-28	0.1225 USD
2023-08-30	0.1225 USD
2023-07-28	0.1225 USD
2023-06-29	0.1225 USD
2023-05-30	0.1225 USD
2023-04-27	0.1225 USD
2023-03-30	0.1225 USD
2023-02-27	0.1225 USD
2023-01-30	0.1225 USD
2022-12-29	0.1217 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.